Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neptune Digital Assets Corp (OP: NPPTF )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.2100 0.2468 0.2100 0.2468 5,904 +0.00(+0.90%)
Jan 30, 2024 0.2409 0.2446 0.2409 0.2446 55,218 -0.01(-3.59%)
Jan 29, 2024 0.2452 0.2601 0.2452 0.2537 68,182 -0.00(-0.12%)
Jan 26, 2024 0.2487 0.2563 0.2363 0.2540 115,850 +0.02(+10.43%)
Jan 25, 2024 0.2348 0.2348 0.2236 0.2300 143,515 +0.00(+1.68%)
Jan 24, 2024 0.2294 0.2308 0.2225 0.2262 3,786 +0.00(+0.94%)
Jan 23, 2024 0.2264 0.2264 0.2196 0.2241 6,067 -0.01(-2.90%)
Jan 22, 2024 0.2100 0.2342 0.2100 0.2308 13,914 -0.00(-1.79%)
Jan 19, 2024 0.2400 0.2400 0.2350 0.2350 24,761 -0.01(-2.08%)
Jan 18, 2024 0.2432 0.2432 0.2274 0.2400 25,740 -0.02(-8.08%)
Jan 17, 2024 0.2393 0.2666 0.2393 0.2611 31,602 -0.01(-3.22%)
Jan 16, 2024 0.2605 0.2698 0.2595 0.2698 11,126 +0.01(+1.89%)
Jan 12, 2024 0.2890 0.2895 0.2583 0.2648 30,373 -0.02(-7.41%)
Jan 11, 2024 0.3095 0.3096 0.2800 0.2860 131,020 -0.01(-1.92%)
Jan 10, 2024 0.2936 0.2936 0.2916 0.2916 10,508 -0.01(-2.80%)
Jan 09, 2024 0.2755 0.3047 0.2755 0.3000 23,512 +0.01(+2.01%)
Jan 08, 2024 0.2921 0.3303 0.2843 0.2941 41,727 +0.01(+2.65%)
Jan 05, 2024 0.2838 0.2961 0.2807 0.2865 4,805 -0.01(-2.15%)
Jan 04, 2024 0.2927 0.3122 0.2720 0.2928 51,080 -0.01(-1.84%)
Jan 03, 2024 0.2902 0.3001 0.2746 0.2983 23,867 -0.02(-5.09%)
Jan 02, 2024 0.3173 0.3246 0.3094 0.3143 53,335 +0.03(+10.40%)
Dec 29, 2023 0.3132 0.3132 0.2844 0.2847 27,435 -0.02(-7.26%)
Dec 28, 2023 0.3210 0.3460 0.3070 0.3070 94,290 -0.04(-11.71%)
Dec 27, 2023 0.3350 0.3477 0.2931 0.3477 191,367 +0.01(+4.45%)
Dec 26, 2023 0.3114 0.3329 0.3050 0.3329 101,816 +0.03(+10.97%)
Dec 22, 2023 0.2698 0.3100 0.2651 0.3000 365,994 +0.02(+5.75%)
Dec 21, 2023 0.2849 0.2849 0.2700 0.2837 50,477 -0.01(-1.90%)
Dec 20, 2023 0.2722 0.2892 0.2688 0.2892 42,950 +0.02(+9.38%)
Dec 19, 2023 0.2769 0.2769 0.2557 0.2644 80,374 -0.01(-2.97%)
Dec 18, 2023 0.2500 0.2775 0.2500 0.2725 71,134 +0.00(+1.76%)
Dec 15, 2023 0.2678 0.2678 0.2678 0.2678 23,130 -0.01(-2.26%)
Dec 14, 2023 0.2757 0.2851 0.2705 0.2740 35,388 -0.00(-0.62%)
Dec 13, 2023 0.2571 0.2859 0.2571 0.2757 124,259 +0.01(+5.43%)
Dec 12, 2023 0.2738 0.2776 0.2552 0.2615 68,381 -0.00(-0.65%)
Dec 11, 2023 0.2757 0.2792 0.2550 0.2632 39,836 -0.04(-12.18%)
Dec 08, 2023 0.2797 0.3028 0.2796 0.2997 122,420 +0.02(+7.04%)
Dec 07, 2023 0.2800 0.2800 0.2700 0.2800 17,212 -0.02(-8.20%)
Dec 06, 2023 0.3097 0.3097 0.2940 0.3050 62,855 +0.00(+0.20%)
Dec 05, 2023 0.3105 0.3200 0.2846 0.3044 100,664 +0.01(+3.33%)
Dec 04, 2023 0.3200 0.3200 0.2640 0.2946 163,634 +0.03(+11.00%)
Dec 01, 2023 0.2470 0.2672 0.2470 0.2654 148,016 +0.02(+9.17%)
Nov 30, 2023 0.2468 0.2468 0.2431 0.2431 15,389 +0.00(+0.16%)
Nov 29, 2023 0.2445 0.2504 0.2365 0.2427 53,512 +0.00(+0.17%)
Nov 28, 2023 0.2335 0.2542 0.2300 0.2423 281,638 +0.00(+0.79%)
Nov 27, 2023 0.2500 0.2505 0.2400 0.2404 54,127 -0.01(-4.03%)
Nov 24, 2023 0.2519 0.2519 0.2480 0.2505 4,431 +0.00(+0.32%)
Nov 22, 2023 0.2440 0.2497 0.2357 0.2497 4,595 +0.01(+2.76%)
Nov 21, 2023 0.2354 0.2472 0.2354 0.2430 59,016 -0.01(-3.23%)
Nov 20, 2023 0.2441 0.2511 0.2372 0.2511 14,291 +0.03(+12.10%)
Nov 17, 2023 0.2000 0.2315 0.2000 0.2240 5,600 -0.02(-8.05%)
Nov 16, 2023 0.2436 0.2436 0.2436 0.2436 10,026 -0.00(-1.18%)
Nov 15, 2023 0.2000 0.2476 0.2000 0.2465 127,073 +0.02(+6.53%)
Nov 14, 2023 0.2310 0.2352 0.2310 0.2314 17,889 +0.01(+6.44%)
Nov 13, 2023 0.2409 0.2409 0.2174 0.2174 3,088 -0.02(-9.64%)
Nov 10, 2023 0.2300 0.2406 0.2285 0.2406 13,200 +0.02(+9.36%)
Nov 09, 2023 0.2477 0.2477 0.2200 0.2200 36,750 +0.05(+29.79%)
Nov 08, 2023 0.2097 0.2394 0.1695 0.1695 45,455 -0.04(-18.51%)
Nov 07, 2023 0.2100 0.2186 0.2080 0.2080 14,380 -0.01(-5.45%)
Nov 06, 2023 0.2090 0.2200 0.2090 0.2200 43,626 +0.01(+5.26%)
Nov 03, 2023 0.2118 0.2118 0.2090 0.2090 8,405 -0.01(-3.64%)
Nov 02, 2023 0.2053 0.2170 0.2053 0.2169 30,660 +0.02(+11.52%)
Nov 01, 2023 0.1945 0.1945 0.1945 0.1945 17,738 -0.00(-0.46%)
Oct 31, 2023 0.1954 0.1989 0.1954 0.1954 20,303 -0.02(-11.18%)
Oct 30, 2023 0.2297 0.2297 0.2200 0.2200 10,208 +0.03(+16.03%)
Oct 27, 2023 0.1982 0.1982 0.1896 0.1896 10,213 -0.00(-2.17%)
Oct 26, 2023 0.2080 0.2080 0.1938 0.1938 32,200 -0.02(-9.78%)
Oct 25, 2023 0.2314 0.2314 0.1995 0.2148 19,945 +0.01(+5.35%)
Oct 24, 2023 0.1868 0.2299 0.1868 0.2039 46,574 +0.02(+9.15%)
Oct 23, 2023 0.1840 0.1975 0.1700 0.1868 67,295 +0.00(+0.76%)
Oct 20, 2023 0.1729 0.1854 0.1574 0.1854 9,527 -0.00(-2.42%)
Oct 19, 2023 0.1779 0.1913 0.1646 0.1900 106,433 +0.03(+15.78%)
Oct 18, 2023 0.1641 0.1641 0.1641 0.1641 1,235 -0.02(-10.08%)
Oct 17, 2023 0.1797 0.1825 0.1557 0.1825 31,810 +0.02(+12.65%)
Oct 13, 2023 0.1620 0 -0.00(-1.28%)
Oct 12, 2023 0.1649 0.1697 0.1641 0.1641 17,415 -0.01(-7.60%)
Oct 11, 2023 0.1641 0.1776 0.1641 0.1776 30,227 -0.00(-1.33%)
Oct 10, 2023 0.1839 0.1839 0.1800 0.1800 11,100 -0.00(-1.80%)
Oct 09, 2023 0.1889 0.2024 0.1833 0.1833 3,910 -0.03(-13.66%)
Oct 06, 2023 0.1831 0.2216 0.1798 0.2123 108,835 +0.01(+4.07%)
Oct 05, 2023 0.2040 0.2040 0.2040 0.2040 5,643 +0.04(+24.09%)
Oct 04, 2023 0.1774 0.1776 0.1500 0.1644 59,685 -0.01(-7.48%)
Oct 03, 2023 0.1891 0.1891 0.1777 0.1777 2,485 -0.02(-8.92%)
Oct 02, 2023 0.1951 0.1951 0.1798 0.1951 18,875 +0.01(+3.50%)
Sep 29, 2023 0.1707 0.1885 0.1707 0.1885 13,266 +0.00(+1.78%)
Sep 28, 2023 0.1790 0.1852 0.1790 0.1852 13,710 +0.01(+8.49%)
Sep 27, 2023 0.1776 0.1855 0.1703 0.1707 74,096 -0.01(-3.89%)
Sep 26, 2023 0.1776 0.1817 0.1776 0.1776 26,655 +0.00(+0.00%)
Sep 25, 2023 0.1510 0.1776 0.1776 0.1776 46,212 +0.01(+3.62%)
Sep 22, 2023 0.1653 0.1714 0.1653 0.1714 11,805 +0.01(+3.69%)
Sep 21, 2023 0.1777 0.1945 0.1653 0.1653 33,498 -0.02(-11.75%)
Sep 20, 2023 0.1510 0.1873 0.1510 0.1873 7,562 +0.02(+8.90%)
Sep 19, 2023 0.1720 0.1720 0.1720 0.1720 10,000 -0.01(-7.28%)
Sep 18, 2023 0.1825 0.1855 0.1773 0.1855 21,133 +0.01(+7.60%)
Sep 15, 2023 0.1774 0.1812 0.1724 0.1724 54,537 -0.01(-4.65%)
Sep 14, 2023 0.1725 0.1808 0.1700 0.1808 1,818 +0.01(+6.35%)
Sep 13, 2023 0.1700 0.1701 0.1510 0.1700 88,626 -0.01(-5.97%)
Sep 12, 2023 0.1819 0.1918 0.1808 0.1808 15,000 +0.01(+6.98%)
Sep 11, 2023 0.1718 0.1718 0.1628 0.1690 37,988 -0.00(-2.14%)
Sep 08, 2023 0.1500 0.1787 0.1500 0.1727 13,060 -0.02(-8.14%)
Sep 06, 2023 0.1880 1 +0.02(+10.01%)
Sep 05, 2023 0.1709 0.1709 0.1709 0.1709 3,536 -0.01(-3.99%)
Sep 01, 2023 0.1898 0.2133 0.1710 0.1780 96,893 -0.00(-2.41%)
Aug 31, 2023 0.2000 0.2000 0.1824 0.1824 13,973 -0.02(-10.72%)
Aug 30, 2023 0.1500 0.2043 0.1500 0.2043 4,110 +0.00(+0.15%)
Aug 29, 2023 0.2137 0.2137 0.1894 0.2040 33,077 +0.05(+28.95%)
Aug 28, 2023 0.1673 0.1673 0.1545 0.1582 18,686 -0.01(-6.94%)
Aug 25, 2023 0.1703 0.1837 0.1700 0.1700 38,163 -0.01(-6.70%)
Aug 23, 2023 0.1822 0 +0.01(+6.05%)
Aug 22, 2023 0.1363 0.1718 0.1363 0.1718 9,805 -0.01(-4.56%)
Aug 21, 2023 0.1863 0.2171 0.1723 0.1800 81,090 -0.01(-3.38%)
Aug 18, 2023 0.1750 0.1863 0.1750 0.1863 37,444 +0.04(+24.20%)
Aug 17, 2023 0.1948 0.2033 0.1500 0.1500 41,010 -0.06(-29.25%)
Aug 16, 2023 0.2122 0.2122 0.2120 0.2120 4,210 +0.01(+4.64%)
Aug 15, 2023 0.2026 0.2026 0.2026 0.2026 600 -0.00(-0.78%)
Aug 14, 2023 0.2101 0.2190 0.1550 0.2042 138,296 -0.02(-8.72%)
Aug 11, 2023 0.2237 0.2237 0.2237 0.2237 1,451 +0.01(+4.73%)
Aug 10, 2023 0.2150 0.2402 0.2136 0.2136 18,375 -0.02(-9.11%)
Aug 09, 2023 0.2424 0.2424 0.2216 0.2350 53,300 +0.01(+4.96%)
Aug 08, 2023 0.2150 0.2293 0.2050 0.2239 44,079 +0.02(+11.95%)
Aug 07, 2023 0.2497 0.2497 0.2000 0.2000 50,672 -0.02(-9.09%)
Aug 04, 2023 0.2200 0.2200 0.2155 0.2200 10,130 -0.00(-0.54%)
Aug 03, 2023 0.1500 0.2212 0.1500 0.2212 9,361 -0.01(-3.19%)
Aug 02, 2023 0.2382 0.2382 0.2270 0.2285 26,237 -0.00(-0.17%)
Aug 01, 2023 0.2347 0.2347 0.2266 0.2289 21,784 -0.01(-4.19%)
Jul 31, 2023 0.2381 0.2451 0.2337 0.2389 20,857 -0.00(-1.65%)
Jul 28, 2023 0.2521 0.2521 0.2429 0.2429 9,056 -0.01(-3.61%)
Jul 27, 2023 0.2520 0.2520 0.2520 0.2520 3,355 +0.02(+9.71%)
Jul 26, 2023 0.1403 0.2704 0.1403 0.2297 6,120 -0.02(-6.28%)
Jul 25, 2023 0.2484 0.2484 0.2407 0.2451 6,547 +0.01(+3.37%)
Jul 24, 2023 0.2373 0.2373 0.2371 0.2371 1,981 -0.02(-6.95%)
Jul 21, 2023 0.2675 0.2690 0.2473 0.2548 15,628 +0.00(+1.15%)
Jul 20, 2023 0.2700 0.2700 0.2519 0.2519 22,271 -0.01(-5.23%)
Jul 19, 2023 0.2650 0.2790 0.2613 0.2658 12,675 -0.00(-1.34%)
Jul 18, 2023 0.2621 0.2744 0.2621 0.2694 85,769 -0.03(-10.20%)
Jul 17, 2023 0.1963 0.3000 0.1963 0.3000 43,436 +0.03(+11.23%)
Jul 14, 2023 0.2406 0.4005 0.2406 0.2697 98,908 -0.05(-16.06%)
Jul 13, 2023 0.3100 0.3265 0.2404 0.3213 140,358 +0.04(+15.91%)
Jul 12, 2023 0.2597 0.2772 0.2597 0.2772 46,549 +0.03(+10.92%)
Jul 11, 2023 0.2500 0.2664 0.2450 0.2499 64,565 +0.01(+4.13%)
Jul 10, 2023 0.2320 0.2400 0.2200 0.2400 99,504 +0.01(+4.35%)
Jul 07, 2023 0.2351 0.2352 0.2300 0.2300 32,800 +0.02(+7.93%)
Jul 06, 2023 0.2122 0.2279 0.1597 0.2131 54,690 -0.01(-3.14%)
Jul 05, 2023 0.2152 0.2203 0.2127 0.2200 38,247 +0.03(+18.66%)
Jul 03, 2023 0.1646 0.1854 0.1646 0.1854 11,129 +0.02(+11.08%)
Jun 30, 2023 0.1873 0.1873 0.1669 0.1669 602 -0.05(-24.38%)
Jun 29, 2023 0.1739 0.2319 0.1739 0.2207 53,966 +0.02(+8.35%)
Jun 28, 2023 0.1894 0.2095 0.1894 0.2037 24,887 +0.00(+2.26%)
Jun 27, 2023 0.1861 0.1992 0.1861 0.1992 9,190 +0.03(+15.61%)
Jun 26, 2023 0.1960 0.1960 0.1723 0.1723 15,820 -0.03(-14.58%)
Jun 23, 2023 0.1880 0.2025 0.1802 0.2017 20,676 +0.01(+5.49%)
Jun 22, 2023 0.2000 0.2000 0.1805 0.1912 33,700 -0.02(-7.50%)
Jun 21, 2023 0.2011 0.2067 0.2000 0.2067 34,001 +0.04(+21.16%)
Jun 20, 2023 0.1663 0.1706 0.1569 0.1706 12,449 +0.02(+13.73%)
Jun 16, 2023 0.1475 0.1583 0.1473 0.1500 7,864 -0.00(-1.83%)
Jun 15, 2023 0.1250 0.1528 0.1250 0.1528 13,220 -0.06(-27.92%)
May 08, 2023 0.1894 0.2120 0.1894 0.2120 7,664 +0.01(+6.00%)
May 05, 2023 0.2000 0.2080 0.2000 0.2000 8,780 -0.02(-7.92%)
May 04, 2023 0.2200 0.2200 0.2172 0.2172 2,543 -0.01(-3.85%)
May 03, 2023 0.2259 0.2259 0.2259 0.2259 945 +0.02(+7.98%)
May 02, 2023 0.2001 0.2092 0.2001 0.2092 1,805 -0.01(-4.91%)
May 01, 2023 0.2193 0.2200 0.2126 0.2200 11,651 -0.01(-5.90%)
Apr 28, 2023 0.2350 0.2350 0.2338 0.2338 4,215 -0.01(-2.58%)
Apr 27, 2023 0.2331 0.2432 0.2331 0.2400 44,817 +0.02(+11.47%)
Apr 26, 2023 0.2419 0.2419 0.2153 0.2153 22,257 -0.01(-4.48%)
Apr 25, 2023 0.1825 0.2264 0.1825 0.2254 21,305 +0.02(+10.06%)
Apr 24, 2023 0.2245 0.2245 0.2000 0.2048 45,850 -0.02(-8.78%)
Apr 21, 2023 0.2225 0.2290 0.2225 0.2245 29,874 -0.02(-6.46%)
Apr 20, 2023 0.2358 0.2400 0.2358 0.2400 18,750 -0.02(-7.19%)
Apr 19, 2023 0.2550 0.2586 0.2550 0.2586 21,733 +0.00(+1.93%)
Apr 17, 2023 0.2537 100 -0.01(-2.42%)
Apr 14, 2023 0.2885 0.2957 0.2500 0.2600 91,758 +0.00(+1.56%)
Apr 13, 2023 0.3006 0.3006 0.2275 0.2560 187,633 +0.02(+8.94%)
Apr 12, 2023 0.2288 0.2523 0.2200 0.2350 99,145 +0.03(+17.50%)
Apr 11, 2023 0.1800 0.2000 0.1669 0.2000 103,988 +0.02(+8.11%)
Apr 10, 2023 0.1238 0.1850 0.1238 0.1850 37,966 +0.01(+8.82%)
Apr 06, 2023 0.1593 0.1839 0.1593 0.1700 31,567 +0.03(+17.24%)
Apr 05, 2023 0.1700 0.1957 0.1299 0.1450 29,094 -0.02(-9.38%)
Apr 03, 2023 0.1600 0 -0.01(-5.88%)
Mar 31, 2023 0.1800 0.1800 0.1600 0.1700 14,673 +0.00(+0.00%)
Mar 30, 2023 0.1400 0.2000 0.1400 0.1700 15,550 +0.03(+21.43%)
Mar 29, 2023 0.0800 0.1400 0.0800 0.1400 17,310 -0.00(-3.45%)
Mar 27, 2023 0.1450 1 +0.01(+11.54%)
Mar 24, 2023 0.0930 0.1300 0.0830 0.1300 28,844 -0.01(-7.14%)
Mar 23, 2023 0.1400 0.1400 0.1400 0.1400 10,050 +0.01(+7.69%)
Mar 22, 2023 0.1200 0.1300 0.1200 0.1300 13,001 +0.03(+23.81%)
Mar 21, 2023 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-11.76%)
Mar 20, 2023 0.1300 0.1300 0.1190 0.1190 56,001 +0.04(+48.75%)
Mar 17, 2023 0.0805 0.1300 0.0800 0.0800 9,016 -0.02(-23.81%)
Mar 16, 2023 0.1300 0.1300 0.1050 0.1050 2,807 -0.01(-8.70%)
Mar 15, 2023 0.1150 0.1150 0.1150 0.1150 9,001 +0.00(+0.00%)
Mar 14, 2023 0.1300 0.1300 0.1150 0.1150 33,950 -0.01(-9.80%)
Mar 13, 2023 0.1100 0.1300 0.0675 0.1275 98,051 +0.06(+77.08%)
Mar 10, 2023 0.0720 0.0953 0.0720 0.0720 4,301 -0.05(-40.00%)
Mar 07, 2023 0.1200 1 +0.00(+0.00%)
Mar 06, 2023 0.1200 0.1200 0.1200 0.1200 9,091 +0.03(+36.83%)
Mar 03, 2023 0.0850 0.1014 0.0850 0.0877 3,446 +0.02(+32.88%)
Mar 02, 2023 0.1000 0.1000 0.0660 0.0660 3,473 -0.03(-34.00%)
Mar 01, 2023 0.1125 0.1200 0.1000 0.1000 27,103 -0.01(-9.09%)
Feb 28, 2023 0.1300 0.1300 0.1100 0.1100 13,190 -0.02(-15.32%)
Feb 27, 2023 0.1450 0.1450 0.1299 0.1299 2,001 +0.02(+18.09%)
Feb 24, 2023 0.0120 0.1100 0.0120 0.1100 8,937 -0.03(-22.15%)
Feb 22, 2023 0.1413 1 -0.00(-2.55%)
Feb 21, 2023 0.1800 0.1800 0.1300 0.1450 840 -0.01(-3.33%)
Feb 17, 2023 0.1500 0.1500 0.1500 0.1500 258 -0.01(-3.23%)
Feb 16, 2023 0.1400 0.1675 0.1400 0.1550 11,034 +0.01(+10.71%)
Feb 15, 2023 0.2000 0.2199 0.0725 0.1400 105,791 +0.01(+3.70%)
Feb 14, 2023 0.1350 0.1350 0.1350 0.1350 125 -0.04(-20.59%)
Feb 13, 2023 0.1700 0.1700 0.1700 0.1700 175 +0.01(+5.59%)
Feb 10, 2023 0.1700 0.1700 0.1185 0.1610 17,389 -0.02(-10.56%)
Feb 09, 2023 0.1700 0.1800 0.1700 0.1800 1,150 -0.01(-2.70%)
Feb 08, 2023 0.1750 0.2000 0.1500 0.1850 13,410 +0.03(+19.35%)
Feb 07, 2023 0.1300 0.1550 0.1300 0.1550 5,361 -0.01(-6.06%)
Feb 06, 2023 0.2400 0.2400 0.1550 0.1650 38,605 +0.02(+17.86%)
Feb 03, 2023 0.1588 0.1850 0.1364 0.1400 76,313 -0.03(-17.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.